| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 40 | 40 | 38.1 | 39.45 | 39.45 | -1 (-2.47%) | 12,027 |
| 18 Aug 2009 | INR | 39.95 | 40.9 | 38.35 | 40.45 | 40.45 | +1.45 (+3.72%) | 28,601 |
| 17 Aug 2009 | INR | 40.85 | 40.85 | 38.3 | 39 | 39 | -1.65 (-4.06%) | 9,521 |
| 14 Aug 2009 | INR | 42.8 | 42.8 | 40 | 40.65 | 40.65 | -1.35 (-3.21%) | 46,232 |
| 13 Aug 2009 | INR | 44 | 45.3 | 41.2 | 42 | 42 | -1.35 (-3.11%) | 79,257 |
| 12 Aug 2009 | INR | 43.8 | 43.9 | 40.5 | 43.35 | 43.35 | +1.5 (+3.58%) | 86,898 |
| 11 Aug 2009 | INR | 38 | 41.85 | 38 | 41.85 | 41.85 | +2.25 (+5.68%) | 41,965 |
| 10 Aug 2009 | INR | 38 | 40.25 | 37.5 | 39.6 | 39.6 | +0.6 (+1.54%) | 56,675 |
| 7 Aug 2009 | INR | 39 | 40.2 | 38.15 | 39 | 39 | -0.5 (-1.27%) | 45,421 |
| 6 Aug 2009 | INR | 39.95 | 40.2 | 39 | 39.5 | 39.5 | +1.2 (+3.13%) | 57,237 |
| 5 Aug 2009 | INR | 36.1 | 38.3 | 36.1 | 38.3 | 38.3 | +1.8 (+4.93%) | 14,115 |
| 4 Aug 2009 | INR | 35 | 37.3 | 35 | 36.5 | 36.5 | +0.6 (+1.67%) | 45,178 |
| 3 Aug 2009 | INR | 36.5 | 37.4 | 35.5 | 35.9 | 35.9 | -0.4 (-1.10%) | 25,288 |
| 31 Jul 2009 | INR | 38.5 | 40.1 | 36.3 | 36.3 | 36.3 | -1.8 (-4.72%) | 27,397 |
| 30 Jul 2009 | INR | 38.55 | 38.75 | 38.1 | 38.1 | 38.1 | -0.55 (-1.42%) | 9,683 |
| 29 Jul 2009 | INR | 40 | 41.45 | 38.65 | 38.65 | 38.65 | -2 (-4.92%) | 24,354 |
| 28 Jul 2009 | INR | 40.9 | 41.95 | 39 | 40.65 | 40.65 | -0.4 (-0.97%) | 23,623 |
| 27 Jul 2009 | INR | 39 | 41.05 | 39 | 41.05 | 41.05 | +3.7 (+9.91%) | 37,843 |
| 24 Jul 2009 | INR | 39 | 39.6 | 36.25 | 37.35 | 37.35 | -0.15 (-0.40%) | 38,042 |
| 23 Jul 2009 | INR | 37 | 38.4 | 35.1 | 37.5 | 37.5 | +0.9 (+2.46%) | 44,503 |
| 22 Jul 2009 | INR | 37.9 | 37.9 | 36.05 | 36.6 | 36.6 | +0.5 (+1.39%) | 88,270 |
| 21 Jul 2009 | INR | 36.1 | 36.1 | 34 | 36.1 | 36.1 | +1.7 (+4.94%) | 92,533 |
| 20 Jul 2009 | INR | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | +1.6 (+4.88%) | 9,844 |
| 17 Jul 2009 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | +1.55 (+4.96%) | 8,794 |
| 16 Jul 2009 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | +1.3 (+4.34%) | 30,093 |
| 15 Jul 2009 | INR | 28 | 29.95 | 28 | 29.95 | 29.95 | +1.6 (+5.64%) | 114,981 |
| 14 Jul 2009 | INR | 27 | 29 | 27 | 28.35 | 28.35 | +0.8 (+2.90%) | 42,897 |
| 13 Jul 2009 | INR | 27.25 | 28 | 27.25 | 27.55 | 27.55 | -0.8 (-2.82%) | 11,616 |
| 10 Jul 2009 | INR | 27.5 | 29.35 | 27.5 | 28.35 | 28.35 | -0.2 (-0.70%) | 8,446 |
| 9 Jul 2009 | INR | 29.9 | 29.9 | 28.05 | 28.55 | 28.55 | -0.6 (-2.06%) | 13,423 |
